Hyloris Developmentsen Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.480 | 5.480 | 5.260 | 5.300 | 5.300 | 2,955 |
| 2025-11-06 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 1,627 |
| 2025-11-05 | 5.420 | 5.540 | 5.240 | 5.440 | 5.440 | 10,099 |
| 2025-11-04 | 5.680 | 5.720 | 5.620 | 5.680 | 5.680 | 2,397 |
| 2025-11-03 | 5.880 | 5.900 | 5.720 | 5.720 | 5.720 | 6,395 |
| 2025-10-31 | 5.920 | 6.000 | 5.920 | 5.920 | 5.920 | 5,757 |
| 2025-10-30 | 5.960 | 6.000 | 5.920 | 5.960 | 5.960 | 9,962 |
| 2025-10-29 | 5.860 | 5.960 | 5.840 | 5.880 | 5.880 | 2,836 |
| 2025-10-28 | 5.800 | 5.900 | 5.780 | 5.860 | 5.860 | 10,574 |
| 2025-10-27 | 5.500 | 5.800 | 5.500 | 5.600 | 5.600 | 18,556 |
| 2025-10-24 | 5.480 | 5.500 | 5.400 | 5.400 | 5.400 | 2,420 |
| 2025-10-23 | 5.560 | 5.600 | 5.440 | 5.460 | 5.460 | 4,745 |
| 2025-10-22 | 5.620 | 5.700 | 5.540 | 5.540 | 5.540 | 4,752 |
| 2025-10-21 | 5.640 | 5.700 | 5.620 | 5.620 | 5.620 | 2,129 |
| 2025-10-20 | 5.800 | 5.800 | 5.640 | 5.680 | 5.680 | 4,652 |
| 2025-10-17 | 5.740 | 5.880 | 5.620 | 5.800 | 5.800 | 3,219 |
| 2025-10-16 | 5.820 | 5.940 | 5.740 | 5.900 | 5.900 | 3,695 |
| 2025-10-15 | 5.840 | 5.860 | 5.820 | 5.820 | 5.820 | 2,966 |
| 2025-10-14 | 5.920 | 6.020 | 5.840 | 5.840 | 5.840 | 6,322 |
| 2025-10-13 | 6.100 | 6.100 | 5.920 | 5.920 | 5.920 | 3,675 |
| 2025-10-10 | 6.040 | 6.100 | 6.020 | 6.100 | 6.100 | 2,080 |
| 2025-10-09 | 6.100 | 6.180 | 6.020 | 6.020 | 6.020 | 8,340 |
| 2025-10-08 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 5,935 |
| 2025-10-07 | 6.200 | 6.200 | 6.140 | 6.200 | 6.200 | 2,614 |
| 2025-10-06 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 9,911 |
| 2025-10-03 | 5.900 | 6.040 | 5.900 | 5.980 | 5.980 | 5,270 |
| 2025-10-02 | 5.960 | 5.980 | 5.900 | 5.900 | 5.900 | 1,263 |
| 2025-10-01 | 5.940 | 6.000 | 5.840 | 5.960 | 5.960 | 8,316 |
| 2025-09-30 | 5.840 | 5.980 | 5.820 | 5.980 | 5.980 | 6,399 |
| 2025-09-29 | 5.860 | 5.960 | 5.840 | 5.840 | 5.840 | 5,010 |
| 2025-09-26 | 5.900 | 5.940 | 5.820 | 5.840 | 5.840 | 14,302 |
| 2025-09-25 | 6.000 | 6.080 | 5.800 | 5.980 | 5.980 | 24,211 |
| 2025-09-24 | 6.060 | 6.220 | 6.060 | 6.180 | 6.180 | 4,543 |
| 2025-09-23 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 3,029 |
| 2025-09-22 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 4,739 |
| 2025-09-19 | 6.140 | 6.140 | 6.020 | 6.020 | 6.020 | 2,965 |
| 2025-09-18 | 6.100 | 6.160 | 6.100 | 6.120 | 6.120 | 2,189 |
| 2025-09-17 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 1,942 |
| 2025-09-16 | 6.200 | 6.220 | 6.100 | 6.200 | 6.200 | 4,364 |
| 2025-09-15 | 6.320 | 6.360 | 6.200 | 6.200 | 6.200 | 7,256 |
| 2025-09-12 | 6.300 | 6.340 | 6.300 | 6.340 | 6.340 | 975 |
| 2025-09-11 | 6.240 | 6.360 | 6.200 | 6.360 | 6.360 | 1,909 |
| 2025-09-10 | 6.420 | 6.420 | 6.200 | 6.260 | 6.260 | 7,374 |
| 2025-09-09 | 6.480 | 6.500 | 6.420 | 6.420 | 6.420 | 2,517 |
| 2025-09-08 | 6.400 | 6.460 | 6.400 | 6.460 | 6.460 | 2,904 |
| 2025-09-05 | 6.520 | 6.580 | 6.400 | 6.400 | 6.400 | 4,128 |
| 2025-09-04 | 6.560 | 6.580 | 6.500 | 6.520 | 6.520 | 920 |
| 2025-09-03 | 6.560 | 6.580 | 6.500 | 6.560 | 6.560 | 1,220 |
| 2025-09-02 | 6.700 | 6.780 | 6.580 | 6.580 | 6.580 | 6,369 |
| 2025-09-01 | 6.580 | 6.600 | 6.540 | 6.600 | 6.600 | 3,297 |
| 2025-08-29 | 6.540 | 6.560 | 6.500 | 6.500 | 6.500 | 1,483 |
| 2025-08-28 | 6.560 | 6.560 | 6.500 | 6.500 | 6.500 | 4,644 |
| 2025-08-27 | 6.600 | 6.600 | 6.520 | 6.520 | 6.520 | 493 |
| 2025-08-26 | 6.660 | 6.660 | 6.600 | 6.600 | 6.600 | 3,378 |
| 2025-08-25 | 6.700 | 6.780 | 6.620 | 6.620 | 6.620 | 8,577 |
| 2025-08-22 | 6.440 | 6.740 | 6.400 | 6.700 | 6.700 | 14,524 |
| 2025-08-21 | 6.260 | 6.340 | 6.240 | 6.340 | 6.340 | 633 |
| 2025-08-20 | 6.340 | 6.440 | 6.220 | 6.220 | 6.220 | 6,087 |
| 2025-08-19 | 6.400 | 6.480 | 6.340 | 6.340 | 6.340 | 1,217 |
| 2025-08-18 | 6.480 | 6.480 | 6.400 | 6.400 | 6.400 | 953 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.